Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Prime Thera
(NQ:
FPRX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
19.29
19.74
18.16
18.80
870,026
-0.27(-1.42%)
Nov 27, 2020
18.25
19.48
18.18
19.07
442,900
+0.62(+3.36%)
Nov 25, 2020
18.73
19.05
17.88
18.45
571,300
-0.01(-0.05%)
Nov 24, 2020
17.56
19.24
17.31
18.46
731,820
+1.00(+5.73%)
Nov 23, 2020
17.52
18.25
17.27
17.46
809,229
-0.29(-1.63%)
Nov 20, 2020
17.97
18.14
17.02
17.75
1,308,900
-0.42(-2.31%)
Nov 19, 2020
19.87
20.00
18.01
18.17
1,329,387
-1.60(-8.09%)
Nov 18, 2020
20.34
20.90
19.33
19.77
923,487
-0.43(-2.13%)
Nov 17, 2020
20.31
21.80
20.02
20.20
904,300
-0.63(-3.02%)
Nov 16, 2020
19.74
20.95
19.23
20.83
2,545,950
-0.58(-2.71%)
Nov 13, 2020
22.85
24.20
21.00
21.41
8,193,000
-1.02(-4.55%)
Nov 12, 2020
23.32
24.70
20.30
22.43
22,230,654
+4.43(+24.61%)
Nov 11, 2020
22.51
24.00
16.63
18.00
78,526,176
+12.66(+237.08%)
Nov 10, 2020
5.490
5.640
5.140
5.340
5,577,562
-0.15(-2.73%)
Nov 09, 2020
5.810
6.490
5.400
5.490
626,603
+0.49(+9.80%)
Nov 06, 2020
5.120
5.220
4.920
5.000
143,100
-0.15(-2.91%)
Nov 05, 2020
5.170
5.300
5.000
5.150
182,657
+0.02(+0.39%)
Nov 04, 2020
4.500
5.170
4.500
5.130
745,948
+0.31(+6.43%)
Nov 03, 2020
4.650
4.830
4.640
4.820
183,738
+0.18(+3.88%)
Nov 02, 2020
4.640
4.715
4.515
4.640
155,965
+0.08(+1.75%)
Oct 30, 2020
4.850
4.870
4.510
4.560
203,900
-0.33(-6.75%)
Oct 29, 2020
4.890
5.000
4.750
4.890
244,674
+0.01(+0.20%)
Oct 28, 2020
5.380
5.385
4.860
4.880
333,955
-0.64(-11.59%)
Oct 27, 2020
5.450
5.680
5.420
5.520
168,190
+0.05(+0.91%)
Oct 26, 2020
5.500
5.540
5.220
5.470
375,632
-0.10(-1.80%)
Oct 23, 2020
5.460
5.665
5.400
5.570
1,149,300
+0.11(+2.01%)
Oct 22, 2020
5.500
5.660
5.430
5.460
238,491
-0.03(-0.55%)
Oct 21, 2020
5.670
5.810
5.490
5.490
321,174
-0.19(-3.35%)
Oct 20, 2020
6.040
6.160
5.620
5.680
477,225
-0.32(-5.33%)
Oct 19, 2020
5.970
6.135
5.910
6.000
301,349
+0.04(+0.67%)
Oct 16, 2020
6.100
6.160
5.760
5.960
266,100
+0.13(+2.23%)
Oct 15, 2020
5.860
6.190
5.670
5.830
375,645
-0.12(-2.02%)
Oct 14, 2020
5.930
6.070
5.810
5.950
386,414
+0.02(+0.34%)
Oct 13, 2020
6.090
6.190
5.840
5.930
475,010
-0.16(-2.63%)
Oct 12, 2020
5.480
6.220
5.410
6.090
667,850
+0.71(+13.20%)
Oct 09, 2020
5.650
6.100
5.300
5.380
1,028,300
+0.26(+5.08%)
Oct 08, 2020
5.510
5.550
5.000
5.120
421,026
-0.34(-6.23%)
Oct 07, 2020
5.050
5.810
5.050
5.460
563,740
+0.44(+8.76%)
Oct 06, 2020
4.910
5.155
4.775
5.020
1,011,505
+0.16(+3.29%)
Oct 05, 2020
4.890
5.050
4.810
4.860
402,242
+0.00(+0.00%)
Oct 02, 2020
4.750
4.980
4.650
4.860
409,900
-0.06(-1.22%)
Oct 01, 2020
4.760
5.020
4.700
4.920
283,330
+0.22(+4.68%)
Sep 30, 2020
4.570
4.880
4.570
4.700
328,178
+0.12(+2.62%)
Sep 29, 2020
4.570
4.779
4.510
4.580
207,141
+0.02(+0.44%)
Sep 28, 2020
4.520
4.810
4.520
4.560
451,141
+0.07(+1.56%)
Sep 25, 2020
4.180
4.620
4.180
4.490
348,200
+0.29(+6.90%)
Sep 24, 2020
4.060
4.245
3.885
4.200
348,402
+0.12(+2.94%)
Sep 23, 2020
3.880
4.120
3.770
4.080
483,471
+0.43(+11.78%)
Sep 22, 2020
4.190
4.380
3.760
3.650
594,234
-0.18(-4.70%)
Sep 21, 2020
3.970
3.980
3.630
3.830
596,127
-0.20(-4.96%)
Sep 18, 2020
3.970
4.070
3.860
4.030
259,300
+0.06(+1.51%)
Sep 17, 2020
3.950
4.040
3.810
3.970
186,891
-0.02(-0.63%)
Sep 16, 2020
4.210
4.275
3.990
3.995
271,034
-0.21(-4.88%)
Sep 15, 2020
4.210
4.270
4.110
4.200
194,763
+0.05(+1.20%)
Sep 14, 2020
3.850
4.250
3.840
4.150
286,678
+0.34(+8.92%)
Sep 11, 2020
3.920
4.160
3.723
3.810
215,900
-0.11(-2.81%)
Sep 10, 2020
3.820
4.050
3.820
3.920
157,833
+0.04(+1.03%)
Sep 09, 2020
4.030
4.100
3.790
3.880
311,387
-0.11(-2.76%)
Sep 08, 2020
4.000
4.100
3.910
3.990
120,433
-0.07(-1.72%)
Sep 04, 2020
4.110
4.160
3.810
4.060
293,200
-0.09(-2.17%)
Sep 03, 2020
4.270
4.270
3.950
4.150
379,339
-0.08(-1.89%)
Sep 02, 2020
4.260
4.290
4.160
4.230
118,053
-0.04(-0.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.